Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

U S Global Inv Inc (NQ: GROW )

2.600 +0.010 (+0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2014 2.586 2.586 2.389 2.520 10,630 -0.11(-4.06%)
Nov 26, 2014 2.561 2.627 2.627 2.627 17,663 +0.03(+1.27%)
Nov 25, 2014 2.422 2.594 2.422 2.594 19,797 +0.13(+5.33%)
Nov 24, 2014 2.438 2.528 2.372 2.463 13,894 +0.02(+0.67%)
Nov 21, 2014 2.479 2.512 2.299 2.446 12,998 -0.07(-2.93%)
Nov 20, 2014 2.487 2.520 2.258 2.520 32,886 +0.19(+8.10%)
Nov 19, 2014 2.323 2.528 2.200 2.331 108,060 +0.01(+0.35%)
Nov 18, 2014 2.299 2.422 2.184 2.323 70,659 +0.03(+1.43%)
Nov 17, 2014 2.331 2.413 2.176 2.290 42,852 -0.07(-2.79%)
Nov 14, 2014 2.389 2.414 2.110 2.356 42,892 -0.02(-1.03%)
Nov 13, 2014 2.381 2.422 2.381 2.381 18,316 +0.00(+0.00%)
Nov 12, 2014 2.381 2.455 2.381 2.381 22,512 -0.04(-1.70%)
Nov 11, 2014 2.397 2.602 2.381 2.422 42,992 -0.02(-1.01%)
Nov 10, 2014 2.750 2.750 2.446 2.446 36,091 -0.30(-11.04%)
Nov 07, 2014 2.561 2.758 2.561 2.750 9,910 +0.19(+7.37%)
Nov 06, 2014 2.413 2.594 2.413 2.561 29,743 +0.14(+5.94%)
Nov 05, 2014 2.401 2.549 2.385 2.418 19,815 -0.02(-1.01%)
Nov 04, 2014 2.385 2.532 2.385 2.442 34,904 +0.04(+1.71%)
Nov 03, 2014 2.516 2.532 2.401 2.401 6,976 -0.12(-4.87%)
Oct 31, 2014 2.393 2.549 2.366 2.524 25,117 +0.11(+4.41%)
Oct 30, 2014 2.573 2.581 2.418 2.418 31,101 -0.17(-6.65%)
Oct 29, 2014 2.581 2.754 2.581 2.590 47,856 +0.07(+2.93%)
Oct 28, 2014 2.532 2.811 2.516 2.516 37,407 -0.02(-0.97%)
Oct 27, 2014 2.500 2.639 2.573 2.541 39,128 -0.03(-1.27%)
Oct 24, 2014 2.483 2.573 2.467 2.573 10,720 +0.09(+3.63%)
Oct 23, 2014 2.631 2.631 2.483 2.483 28,793 -0.15(-5.61%)
Oct 22, 2014 2.606 2.639 2.606 2.631 1,901 +0.00(+0.00%)
Oct 21, 2014 2.590 2.639 2.581 2.631 4,811 +0.05(+1.90%)
Oct 20, 2014 2.491 2.622 2.491 2.581 7,636 +0.10(+3.96%)
Oct 17, 2014 2.606 2.606 2.483 2.483 5,833 -0.15(-5.61%)
Oct 16, 2014 2.549 2.663 2.549 2.631 7,663 -0.02(-0.93%)
Oct 15, 2014 2.524 2.655 2.524 2.655 2,935 +0.10(+3.85%)
Oct 14, 2014 2.581 2.657 2.491 2.557 13,588 -0.02(-0.95%)
Oct 13, 2014 2.508 2.631 2.459 2.581 4,058 +0.07(+2.94%)
Oct 10, 2014 2.569 2.573 2.483 2.508 8,906 -0.10(-3.77%)
Oct 09, 2014 2.573 2.696 2.573 2.606 3,835 -0.11(-3.93%)
Oct 08, 2014 2.713 2.819 2.636 2.713 14,458 -0.03(-1.05%)
Oct 07, 2014 2.774 2.782 2.610 2.741 9,897 +0.00(+0.00%)
Oct 06, 2014 2.766 2.839 2.741 2.741 17,777 +0.00(+0.12%)
Oct 03, 2014 2.717 2.790 2.586 2.738 63,178 -0.03(-1.01%)
Oct 02, 2014 2.809 2.872 2.758 2.766 13,999 -0.07(-2.52%)
Oct 01, 2014 2.856 2.946 2.770 2.837 17,101 -0.07(-2.32%)
Sep 30, 2014 3.273 3.273 2.749 2.905 52,605 +0.09(+3.20%)
Sep 29, 2014 2.897 2.905 2.725 2.815 16,175 -0.09(-3.10%)
Sep 26, 2014 2.954 2.954 2.905 2.905 3,834 +0.01(+0.28%)
Sep 25, 2014 2.880 2.979 2.864 2.897 33,209 -0.06(-1.94%)
Sep 24, 2014 2.823 2.970 2.749 2.954 40,184 +0.13(+4.64%)
Sep 23, 2014 2.803 2.913 2.700 2.823 38,303 +0.02(+0.58%)
Sep 22, 2014 2.880 2.946 2.782 2.807 37,338 -0.13(-4.46%)
Sep 19, 2014 2.938 2.938 2.848 2.938 20,785 +0.01(+0.28%)
Sep 18, 2014 2.880 2.938 2.856 2.929 18,345 +0.02(+0.85%)
Sep 17, 2014 2.872 3.003 2.831 2.905 66,909 +0.04(+1.43%)
Sep 16, 2014 2.766 3.003 2.717 2.864 82,547 +0.17(+6.38%)
Sep 15, 2014 2.848 2.848 2.668 2.692 23,895 -0.06(-2.08%)
Sep 12, 2014 2.897 2.921 2.741 2.749 31,636 -0.11(-3.72%)
Sep 11, 2014 2.856 3.020 2.839 2.856 27,487 -0.07(-2.38%)
Sep 10, 2014 2.999 3.048 2.885 2.925 4,844 -0.05(-1.65%)
Sep 09, 2014 3.040 3.105 2.955 2.974 26,615 -0.07(-2.15%)
Sep 08, 2014 3.015 3.097 2.942 3.040 26,047 -0.06(-1.85%)
Sep 05, 2014 3.064 3.097 2.943 3.097 13,562 +0.06(+1.88%)
Sep 04, 2014 3.105 3.105 3.040 3.040 8,368 -0.05(-1.59%)
Sep 03, 2014 3.064 3.113 3.056 3.089 20,800 +0.03(+1.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.